Free Trial

Abrdn Japan Equity Fund (JEQ) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free JEQ Stock Alerts
$5.94
+0.04 (+0.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Abrdn Japan Equity Fund Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+1.45%
3 Month
Performance
-4.42%
6 Month
Performance
+7.80%
Year-To-Date
Performance
+3.57%
1 Year
Performance
+3.75%
Receive JEQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abrdn Japan Equity Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

JEQ Stock Chart for Saturday, June, 1, 2024

JEQ Chart by TradingView

Abrdn Japan Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.91$5.95
+0.59%		$5.99$5.9285,492 shs$82.34 million
05/30/2024$5.80$5.91
+1.90%		$5.91$5.8597,593 shs$81.85 million
05/29/2024$5.91$5.80
-1.86%		$5.87$5.8016,143 shs$80.32 million
05/28/2024$5.90$5.91
+0.17%		$5.95$5.9119,948 shs$81.85 million
05/27/2024$5.90$5.90$5.90$5.863,800 shs$81.72 million
05/24/2024$5.83$5.89
+1.03%		$5.90$5.873,792 shs$81.57 million
05/23/2024$5.85$5.83
-0.34%		$5.90$5.8255,502 shs$80.75 million
05/22/2024$6.02$5.85
-2.82%		$5.90$5.8353,841 shs$81.02 million
05/21/2024$6.05$6.02
-0.50%		$6.08$6.0120,314 shs$83.38 million
05/20/2024$6.02$6.05
+0.50%		$6.09$6.0423,508 shs$83.79 million
05/17/2024$6.00$6.02
+0.33%		$6.07$5.9920,565 shs$83.38 million
05/16/2024$6.03$6.00
-0.50%		$6.04$5.9833,702 shs$83.10 million
05/15/2024$6.01$6.03
+0.33%		$6.04$6.0032,333 shs$83.52 million
05/14/2024$5.96$6.01
+0.92%		$6.01$5.9723,824 shs$83.24 million
05/13/2024$5.97$5.96
-0.25%		$5.99$5.9513,230 shs$82.48 million
05/10/2024$6.01$5.98
-0.50%		$6.00$5.972,649 shs$82.74 million
05/09/2024$6.00$6.01
+0.08%		$6.01$5.9524,651 shs$83.07 million
05/08/2024$6.09$6.00
-1.48%		$6.00$5.9510,759 shs$83.10 million
05/07/2024$6.14$6.09
-0.81%		$6.11$6.0149,704 shs$84.35 million
05/06/2024$6.11$6.14
+0.57%		$6.14$6.129,334 shs$85.04 million
05/03/2024$6.01$6.11
+1.58%		$6.12$6.0526,679 shs$84.55 million
05/02/2024$5.86$6.01
+2.56%		$6.02$5.9365,940 shs$83.24 million
05/01/2024$5.86$5.86$5.91$5.8525,779 shs$81.16 million
04/30/2024$5.91$5.86
-0.85%		$5.98$5.867,180 shs$81.16 million
04/29/2024$5.85$5.91
+1.03%		$5.92$5.8615,725 shs$81.85 million
04/26/2024$5.81$5.85
+0.69%		$5.88$5.8115,157 shs$81.02 million
04/25/2024$5.89$5.81
-1.36%		$5.81$5.7129,903 shs$80.46 million
04/24/2024$5.89$5.89$5.94$5.8726,636 shs$81.58 million
04/23/2024$5.86$5.89
+0.51%		$5.89$5.8427,432 shs$81.58 million
04/22/2024$5.83$5.86
+0.51%		$5.86$5.7942,045 shs$81.16 million
04/19/2024$5.81$5.83
+0.34%		$5.91$5.8076,937 shs$80.75 million
04/18/2024$5.81$5.81$5.83$5.8022,825 shs$80.47 million
04/17/2024$5.88$5.81
-1.19%		$5.84$5.7823,244 shs$80.47 million
04/16/2024$5.97$5.88
-1.51%		$5.92$5.8615,466 shs$81.44 million
04/15/2024$5.99$5.97
-0.33%		$6.11$5.9521,562 shs$82.68 million
04/12/2024$6.08$5.99
-1.48%		$6.08$5.9830,009 shs$82.96 million
04/11/2024$6.02$6.08
+1.00%		$6.09$6.0138,241 shs$82.69 million
04/10/2024$6.14$6.02
-1.95%		$6.09$6.0146,769 shs$81.87 million
04/09/2024$6.14$6.14$6.21$6.1362,763 shs$83.50 million
04/08/2024$6.14$6.14$6.19$6.1427,954 shs$83.50 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$6.12$6.14
+0.28%		$6.15$6.0730,568 shs$83.50 million
04/04/2024$6.16$6.12
-0.60%		$6.21$6.12123,794 shs$83.27 million
04/03/2024$6.12$6.16
+0.65%		$6.18$6.1316,354 shs$83.78 million
04/02/2024$6.13$6.12
-0.16%		$6.12$6.0652,673 shs$83.23 million
04/01/2024$6.23$6.13
-1.61%		$6.29$6.1064,199 shs$83.37 million
03/29/2024$6.23$6.23$6.26$6.2028,898 shs$84.73 million
03/28/2024$6.25$6.23
-0.32%		$6.26$6.2028,898 shs$84.73 million
03/27/2024$6.23$6.25
+0.32%		$6.27$6.2224,943 shs$85 million
03/26/2024$6.18$6.23
+0.81%		$6.24$6.1815,182 shs$84.73 million
03/25/2024$6.29$6.18
-1.75%		$6.29$6.1738,432 shs$84.05 million
03/22/2024$6.28$6.29
+0.16%		$6.30$6.2815,983 shs$85.54 million
03/21/2024$6.22$6.28
+0.96%		$6.29$6.266,870 shs$85.41 million
03/20/2024$6.20$6.22
+0.32%		$6.23$6.1970,779 shs$84.59 million
03/19/2024$6.22$6.20
-0.32%		$6.22$6.1932,756 shs$84.32 million
03/18/2024$6.13$6.22
+1.47%		$6.22$6.1824,013 shs$84.59 million
03/15/2024$6.05$6.12
+1.16%		$6.13$6.105,374 shs$83.23 million
03/14/2024$6.11$6.05
-0.98%		$6.12$6.0344,476 shs$82.28 million
03/13/2024$6.13$6.11
-0.33%		$6.13$6.1016,990 shs$83.10 million
03/12/2024$6.09$6.13
+0.66%		$6.16$6.118,469 shs$83.37 million
03/11/2024$6.30$6.09
-3.33%		$6.18$6.02136,951 shs$82.82 million
03/08/2024$6.33$6.30
-0.47%		$6.39$6.3018,200 shs$85.68 million
03/07/2024$6.32$6.33
+0.16%		$6.35$6.3229,214 shs$86.09 million
03/06/2024$6.24$6.32
+1.28%		$6.36$6.3048,307 shs$85.95 million
03/05/2024$6.22$6.24
+0.32%		$6.30$6.2143,046 shs$84.86 million
03/04/2024$6.23$6.22
-0.16%		$6.22$6.2028,669 shs$84.59 million
03/01/2024$6.08$6.22
+2.30%		$6.23$6.1610,399 shs$84.59 million
02/29/2024$6.04$6.08
+0.66%		$6.13$6.0714,471 shs$82.69 million

Related Companies:
This page (NYSE:JEQ) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits